Bodegas Riojanas, S.A. (BME:RIO)
Spain · Delayed Price · Currency is EUR 2.048
+0.036 (1.79%)
Mar 18, 2026, 5:20 PM CET
Bodegas Riojanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | -1.85% | 8,263 |
| Mar 16, 2026 | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | -1.91% | 793 |
| Mar 13, 2026 | 2.09 | 2.09 | 2.05 | 2.09 | 2.09 | -2.79% | 1,406 |
| Mar 12, 2026 | 2.14 | 2.14 | 2.09 | 2.15 | 2.15 | - | 305 |
| Mar 11, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Mar 10, 2026 | 2.17 | 2.17 | 2.05 | 2.15 | 2.15 | 4.88% | 7,911 |
| Mar 9, 2026 | 2.21 | 2.21 | 2.00 | 2.05 | 2.05 | -7.66% | 7,301 |
| Mar 6, 2026 | 2.06 | 2.25 | 2.01 | 2.22 | 2.22 | 2.78% | 16,401 |
| Mar 5, 2026 | 2.25 | 2.25 | 2.10 | 2.16 | 2.16 | -6.09% | 12,218 |
| Mar 4, 2026 | 2.20 | 2.30 | 2.17 | 2.30 | 2.30 | 4.55% | 19,893 |
| Mar 3, 2026 | 2.20 | 2.20 | 2.17 | 2.20 | 2.20 | - | 286 |
| Mar 2, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -2.22% | 4,583 |
| Feb 27, 2026 | 2.24 | 2.26 | 2.23 | 2.25 | 2.25 | - | 1,864 |
| Feb 26, 2026 | 2.25 | 2.26 | 2.23 | 2.25 | 2.25 | -1.96% | 6,980 |
| Feb 25, 2026 | 2.33 | 2.33 | 2.30 | 2.30 | 2.30 | -1.54% | 26,628 |
| Feb 24, 2026 | 2.36 | 2.36 | 2.33 | 2.33 | 2.33 | - | 78 |
| Feb 23, 2026 | 2.35 | 2.35 | 2.33 | 2.33 | 2.33 | -0.38% | 1,569 |
| Feb 20, 2026 | 2.40 | 2.40 | 2.33 | 2.34 | 2.34 | - | 105 |
| Feb 19, 2026 | 2.34 | 2.40 | 2.33 | 2.34 | 2.34 | -0.17% | 9,363 |
| Feb 18, 2026 | 2.34 | 2.37 | 2.34 | 2.34 | 2.34 | - | 401 |
| Feb 17, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 24 |
| Feb 16, 2026 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | -0.68% | 4,200 |
| Feb 13, 2026 | 2.41 | 2.41 | 2.34 | 2.36 | 2.36 | -2.40% | 1,632 |
| Feb 12, 2026 | 2.34 | 2.42 | 2.34 | 2.42 | 2.42 | 3.03% | 1,389 |
| Feb 11, 2026 | 2.42 | 2.42 | 2.34 | 2.35 | 2.35 | - | 193 |
| Feb 10, 2026 | 2.42 | 2.42 | 2.34 | 2.35 | 2.35 | -0.13% | 1,470 |
| Feb 9, 2026 | 2.39 | 2.39 | 2.34 | 2.35 | 2.35 | -0.84% | 1,573 |
| Feb 6, 2026 | 2.33 | 2.37 | 2.33 | 2.37 | 2.37 | 1.67% | 687 |
| Feb 5, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Feb 4, 2026 | 2.34 | 2.41 | 2.33 | 2.33 | 2.33 | - | 1,682 |
| Feb 3, 2026 | 2.36 | 2.42 | 2.30 | 2.33 | 2.33 | -1.27% | 6,096 |
| Feb 2, 2026 | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | -0.38% | 2,402 |
| Jan 30, 2026 | 2.41 | 2.42 | 2.37 | 2.37 | 2.37 | -1.25% | 3,463 |
| Jan 29, 2026 | 2.40 | 2.40 | 2.37 | 2.40 | 2.40 | - | 1,020 |
| Jan 28, 2026 | 2.37 | 2.37 | 2.37 | 2.40 | 2.40 | - | 24 |
| Jan 27, 2026 | 2.37 | 2.40 | 2.37 | 2.40 | 2.40 | -0.62% | 1,251 |
| Jan 26, 2026 | 2.40 | 2.40 | 2.40 | 2.42 | 2.41 | - | 20 |
| Jan 23, 2026 | 2.40 | 2.40 | 2.40 | 2.42 | 2.41 | - | 397 |
| Jan 22, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.41 | -0.04% | 825 |
| Jan 21, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | -0.08% | 1,027 |
| Jan 20, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 110 |
| Jan 19, 2026 | 2.42 | 2.42 | 2.36 | 2.42 | 2.42 | -0.04% | 2,941 |
| Jan 16, 2026 | 2.38 | 2.38 | 2.38 | 2.42 | 2.42 | - | 200 |
| Jan 15, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.79% | 780 |
| Jan 14, 2026 | 2.36 | 2.42 | 2.36 | 2.40 | 2.40 | 1.22% | 1,852 |
| Jan 13, 2026 | 2.36 | 2.36 | 2.36 | 2.37 | 2.37 | - | 48 |
| Jan 12, 2026 | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | 0.68% | 4,900 |
| Jan 9, 2026 | 2.44 | 2.44 | 2.35 | 2.36 | 2.35 | 0.21% | 1,364 |
| Jan 8, 2026 | 2.32 | 2.44 | 2.32 | 2.35 | 2.35 | -2.49% | 20,618 |
| Jan 7, 2026 | 2.35 | 2.45 | 2.31 | 2.41 | 2.41 | 2.12% | 11,711 |